Emerson Electric (NY: EMR )

91.58 USD -0.62 (-0.67%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.62 58.51 57.25 57.46 3,675,237 -0.35(-0.61%)
May 30, 2013 57.34 58.20 57.34 57.81 2,223,610 +0.54(+0.94%)
May 29, 2013 57.41 57.77 57.16 57.27 3,055,650 -0.39(-0.68%)
May 28, 2013 57.67 58.20 57.41 57.66 3,071,811 +0.72(+1.26%)
May 24, 2013 56.75 57.13 56.53 56.94 2,422,000 -0.20(-0.35%)
May 23, 2013 57.18 57.53 56.95 57.14 4,349,740 -0.75(-1.30%)
May 22, 2013 58.76 58.95 57.63 57.89 4,781,947 -0.89(-1.51%)
May 21, 2013 59.44 59.60 58.68 58.78 4,000,490 -0.52(-0.88%)
May 20, 2013 59.08 60.08 59.05 59.30 4,335,490 -0.06(-0.10%)
May 17, 2013 58.20 59.55 58.17 59.36 5,159,142 +1.33(+2.29%)
May 16, 2013 58.31 58.84 57.80 58.03 4,831,696 -0.47(-0.80%)
May 15, 2013 58.40 58.74 58.34 58.50 3,910,410 +0.68(+1.18%)
May 13, 2013 57.90 58.08 57.45 57.82 2,012,057 -0.14(-0.24%)
May 10, 2013 57.83 58.11 57.48 57.96 2,534,038 +0.25(+0.43%)
May 09, 2013 57.13 58.45 57.05 57.71 5,035,397 +0.54(+0.94%)
May 08, 2013 56.28 57.19 55.80 57.17 4,130,704 +0.61(+1.08%)
May 07, 2013 55.77 56.66 55.63 56.56 8,355,897 -0.74(-1.29%)
May 06, 2013 56.84 57.67 56.67 57.30 4,546,788 +0.48(+0.84%)
May 03, 2013 56.31 56.99 55.80 56.82 3,965,102 +1.02(+1.83%)
May 02, 2013 54.75 55.94 54.51 55.80 4,243,379 +1.50(+2.76%)
May 01, 2013 55.20 55.23 54.27 54.30 4,062,821 -1.21(-2.18%)
Apr 30, 2013 55.23 55.88 54.96 55.51 4,281,109 +0.20(+0.36%)
Apr 29, 2013 54.65 55.47 54.40 55.31 3,165,335 +0.87(+1.60%)
Apr 26, 2013 55.25 55.39 54.38 54.44 3,234,519 -0.95(-1.72%)
Apr 25, 2013 55.45 55.79 55.09 55.39 3,173,801 +0.11(+0.20%)
Apr 24, 2013 54.75 55.57 54.75 55.28 4,892,129 +0.64(+1.17%)
Apr 23, 2013 53.28 54.67 53.27 54.64 4,644,125 +0.85(+1.58%)
Apr 22, 2013 53.58 54.09 53.11 53.79 4,360,435 +0.31(+0.58%)
Apr 19, 2013 53.56 53.73 53.10 53.48 4,684,023 +0.16(+0.30%)
Apr 18, 2013 53.76 53.99 53.08 53.32 2,927,259 -0.26(-0.49%)
Apr 17, 2013 54.01 54.07 53.21 53.58 4,297,287 -0.79(-1.45%)
Apr 16, 2013 54.05 54.41 53.54 54.37 3,821,761 +0.78(+1.46%)
Apr 15, 2013 55.52 55.59 53.59 53.59 6,031,377 -2.24(-4.01%)
Apr 12, 2013 56.41 56.63 55.66 55.83 3,237,308 -0.82(-1.45%)
Apr 11, 2013 57.15 57.37 56.37 56.65 3,962,929 -0.43(-0.75%)
Apr 10, 2013 56.87 57.20 56.54 57.08 2,785,075 +0.55(+0.97%)
Apr 09, 2013 56.00 56.89 55.81 56.53 3,220,627 +0.54(+0.96%)
Apr 08, 2013 55.68 55.99 55.18 55.99 3,352,995 +0.26(+0.47%)
Apr 05, 2013 55.45 55.86 55.03 55.73 3,452,122 -0.35(-0.62%)
Apr 04, 2013 55.14 56.12 54.99 56.08 4,022,320 +1.15(+2.09%)
Apr 03, 2013 55.05 55.44 54.70 54.93 4,140,456 +0.04(+0.07%)
Apr 02, 2013 55.36 55.51 54.73 54.89 3,159,076 -0.12(-0.22%)
Apr 01, 2013 55.59 55.79 54.82 55.01 2,484,215 -0.86(-1.54%)
Mar 28, 2013 55.37 55.96 55.29 55.87 3,070,239 +0.51(+0.92%)
Mar 27, 2013 55.12 55.49 54.76 55.36 3,883,479 -0.13(-0.23%)
Mar 26, 2013 55.72 55.81 54.73 55.49 5,929,892 -0.34(-0.61%)
Mar 25, 2013 56.87 56.98 55.60 55.83 3,683,007 -0.96(-1.69%)
Mar 22, 2013 56.67 56.89 56.36 56.79 2,236,193 +0.32(+0.57%)
Mar 21, 2013 56.77 56.94 56.14 56.47 3,095,479 -0.64(-1.12%)
Mar 20, 2013 57.33 57.40 56.71 57.11 2,388,595 +0.16(+0.28%)
Mar 19, 2013 57.10 57.22 56.24 56.95 2,895,771 +0.02(+0.04%)
Mar 18, 2013 56.95 57.49 56.69 56.93 2,906,036 -0.66(-1.15%)
Mar 15, 2013 57.21 57.84 57.09 57.59 3,824,002 +0.07(+0.12%)
Mar 14, 2013 56.31 57.60 56.25 57.52 4,242,326 +1.32(+2.35%)
Mar 13, 2013 56.75 56.87 56.05 56.20 3,372,941 -0.62(-1.09%)
Mar 12, 2013 57.51 57.59 56.66 56.82 2,949,653 -0.67(-1.17%)
Mar 11, 2013 57.35 57.51 56.92 57.49 2,471,108 +0.20(+0.35%)
Mar 08, 2013 56.77 57.38 56.44 57.29 3,231,831 +0.81(+1.43%)
Mar 07, 2013 56.37 56.79 56.35 56.48 2,875,483 +0.12(+0.21%)
Mar 06, 2013 56.47 56.77 56.19 56.36 2,889,725 +0.11(+0.20%)
Mar 05, 2013 55.87 56.30 55.65 56.25 3,904,210 +0.71(+1.28%)
Mar 04, 2013 55.83 55.85 55.04 55.54 4,075,984 -0.53(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.